Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ximen Mining Corp (TSV: XIM )

0.1800 UNCHANGED
Streaming Delayed Price Updated: 12:49 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2024 0.1850 410 +0.01(+2.78%)
Apr 26, 2024 0.1800 0.1800 0.1800 0.1800 1,000 +0.02(+12.50%)
Apr 25, 2024 0.1750 0.1750 0.1600 0.1600 16,000 -0.01(-3.03%)
Apr 24, 2024 0.1650 0.1650 0.1650 0.1650 500 +0.01(+3.13%)
Apr 23, 2024 0.1650 0.1650 0.1600 0.1600 1,503 -0.02(-13.51%)
Apr 17, 2024 0.1850 0 +0.01(+2.78%)
Apr 16, 2024 0.1850 0.1850 0.1800 0.1800 24,213 -0.05(-21.74%)
Apr 15, 2024 0.2000 0.2300 0.2000 0.2300 40,010 +0.00(+0.00%)
Apr 12, 2024 0.1900 0.2300 0.1900 0.2300 27,291 +0.04(+17.95%)
Apr 10, 2024 0.1950 0 -0.04(-15.22%)
Apr 09, 2024 0.1800 0.2700 0.1800 0.2300 207,800 +0.05(+24.32%)
Apr 05, 2024 0.1850 0 +0.05(+42.31%)
Apr 03, 2024 0.1300 0 +0.00(+0.00%)
Apr 02, 2024 0.1300 0.1300 0.1300 0.1300 2,500 -0.02(-13.33%)
Mar 28, 2024 0.1500 0 -0.01(-6.25%)
Mar 27, 2024 0.1600 0.1600 0.1600 0.1600 3,602 +0.00(+0.00%)
Mar 25, 2024 0.1600 0 -0.01(-3.03%)
Mar 22, 2024 0.1400 0.1650 0.1400 0.1650 23,500 +0.01(+6.45%)
Mar 21, 2024 0.1550 0.1550 0.1550 0.1550 1,000 +0.01(+10.71%)
Mar 20, 2024 0.1300 0.1400 0.1300 0.1400 46,368 +0.02(+12.00%)
Mar 18, 2024 0.1250 20 -0.01(-7.41%)
Mar 15, 2024 0.1350 0.1350 0.1350 0.1350 8,500 +0.00(+0.00%)
Mar 13, 2024 0.1350 0 -0.01(-3.57%)
Mar 12, 2024 0.1400 0.1400 0.1300 0.1400 41,486 +0.01(+3.70%)
Mar 11, 2024 0.1300 0.1400 0.1300 0.1350 19,522 -0.06(-30.77%)
Mar 08, 2024 0.1950 0.1950 0.1950 0.1950 500 +0.05(+34.48%)
Mar 07, 2024 0.1250 0.1500 0.1250 0.1450 18,260 +0.01(+11.54%)
Mar 06, 2024 0.1300 0.1300 0.1300 0.1300 1,024 +0.01(+8.33%)
Mar 05, 2024 0.1200 0.1200 0.1200 0.1200 13,000 -0.01(-7.69%)
Mar 04, 2024 0.1400 0.1450 0.1300 0.1300 47,000 -0.01(-7.14%)
Mar 01, 2024 0.1400 0.1400 0.1400 0.1400 10,435 +0.01(+7.69%)
Feb 28, 2024 0.1300 0 -0.02(-13.33%)
Feb 27, 2024 0.1500 0.1500 0.1500 0.1500 24,500 +0.01(+7.14%)
Feb 26, 2024 0.1400 0.1400 0.1400 0.1400 4,000 -0.00(-3.45%)
Feb 22, 2024 0.1450 0 -0.01(-6.45%)
Feb 20, 2024 0.1550 0 -0.01(-3.13%)
Feb 15, 2024 0.1600 0 +0.01(+6.67%)
Feb 14, 2024 0.1600 0.1600 0.1500 0.1500 65,800 -0.03(-16.67%)
Feb 13, 2024 0.1800 0.1800 0.1800 0.1800 14,519 +0.01(+9.09%)
Feb 12, 2024 0.1800 0.1800 0.1650 0.1650 22,000 -0.02(-10.81%)
Feb 08, 2024 0.1850 0 -0.01(-5.13%)
Feb 06, 2024 0.1950 0 -0.01(-2.50%)
Feb 05, 2024 0.2000 0.2000 0.2000 0.2000 5,082 +0.01(+2.56%)
Feb 02, 2024 0.1950 0.1950 0.1950 0.1950 2,000 -0.01(-2.50%)
Feb 01, 2024 0.2050 0.2050 0.2000 0.2000 18,500 -0.02(-9.09%)
Jan 31, 2024 0.2200 0.2200 0.2200 0.2200 1,000 +0.02(+10.00%)
Jan 30, 2024 0.2000 0.2000 0.2000 0.2000 202,000 -0.00(-2.44%)
Jan 29, 2024 0.2500 0.2500 0.2050 0.2050 12,000 -0.04(-14.58%)
Jan 26, 2024 0.2050 0.2400 0.2000 0.2400 18,000 +0.02(+11.63%)
Jan 25, 2024 0.2200 0.2200 0.2150 0.2150 35,000 -0.04(-14.00%)
Jan 24, 2024 0.2500 0.2500 0.2500 0.2500 13,500 +0.00(+0.00%)
Jan 22, 2024 0.2500 0 +0.01(+4.17%)
Jan 12, 2024 0.2400 0 -0.01(-4.00%)
Jan 11, 2024 0.2350 0.2800 0.2350 0.2500 3,800 +0.01(+4.17%)
Jan 10, 2024 0.2400 0.2400 0.2400 0.2400 1,500 -0.05(-17.24%)
Jan 09, 2024 0.2250 0.2900 0.2250 0.2900 42,357 +0.02(+7.41%)
Jan 05, 2024 0.2700 18 +0.01(+3.85%)
Jan 04, 2024 0.2650 0.2650 0.2600 0.2600 2,200 -0.03(-10.34%)
Jan 03, 2024 0.2900 0.2900 0.2900 0.2900 15,000 -0.01(-3.33%)
Jan 02, 2024 0.2950 0.3000 0.2950 0.3000 18,831 +0.01(+1.69%)
Dec 29, 2023 0.2950 0 +0.00(+0.00%)
Dec 28, 2023 0.2950 0.2950 0.2950 0.2950 500 +0.01(+1.72%)
Dec 27, 2023 0.2600 0.3000 0.2600 0.2900 280,800 +0.02(+7.41%)
Dec 22, 2023 0.2700 0 +0.03(+12.50%)
Dec 21, 2023 0.2400 0.2400 0.2400 0.2400 2,500 +0.01(+2.13%)
Dec 20, 2023 0.2150 0.2350 0.2150 0.2350 3,500 -0.02(-6.00%)
Dec 19, 2023 0.2600 0.2600 0.2500 0.2500 113,200 +0.01(+4.17%)
Dec 15, 2023 0.2400 0 -0.02(-7.69%)
Dec 14, 2023 0.2300 0.2600 0.2300 0.2600 44,000 +0.06(+30.00%)
Dec 12, 2023 0.2000 0 +0.00(+0.00%)
Dec 11, 2023 0.2000 0.2000 0.1850 0.2000 36,912 +0.00(+0.00%)
Dec 08, 2023 0.2000 0.2000 0.2000 0.2000 21,001 +0.00(+0.00%)
Dec 07, 2023 0.2250 0.2250 0.2000 0.2000 54,056 +0.00(+0.00%)
Dec 05, 2023 0.2000 80 +0.09(+81.82%)
Dec 04, 2023 0.1100 0.1100 0.1100 0.1100 34,000 +0.07(+214.29%)
Dec 01, 2023 0.0350 0.0400 0.0350 0.0350 168,000 -0.00(-12.50%)
Nov 30, 2023 0.0400 0.0400 0.0350 0.0400 535,000 +0.00(+0.00%)
Nov 29, 2023 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Nov 28, 2023 0.0400 0.0400 0.0400 0.0400 105,856 +0.00(+0.00%)
Nov 27, 2023 0.0400 0.0400 0.0400 0.0400 27,000 +0.00(+0.00%)
Nov 24, 2023 0.0400 0.0400 0.0400 0.0400 173,000 -0.00(-11.11%)
Nov 23, 2023 0.0450 0.0450 0.0400 0.0450 783,244 -0.01(-10.00%)
Nov 22, 2023 0.0450 0.0550 0.0450 0.0500 175,000 +0.01(+11.11%)
Nov 21, 2023 0.0550 0.0550 0.0400 0.0450 357,649 -0.01(-25.00%)
Nov 17, 2023 0.0600 0 +0.00(+9.09%)
Nov 16, 2023 0.0650 0.0650 0.0550 0.0550 31,000 +0.00(+0.00%)
Nov 15, 2023 0.0550 0.0550 0.0550 0.0550 2,400 -0.00(-8.33%)
Nov 07, 2023 0.0600 0 -0.01(-14.29%)
Nov 03, 2023 0.0700 0 +0.01(+7.69%)
Nov 02, 2023 0.0650 0.0650 0.0650 0.0650 1,600 -0.01(-7.14%)
Nov 01, 2023 0.0700 0.0700 0.0650 0.0700 83,228 +0.01(+16.67%)
Oct 31, 2023 0.0500 0.0600 0.0500 0.0600 71,536 +0.01(+20.00%)
Oct 27, 2023 0.0500 627 +0.00(+0.00%)
Oct 26, 2023 0.0550 0.0550 0.0450 0.0500 54,120 -0.01(-16.67%)
Oct 23, 2023 0.0600 325 +0.00(+0.00%)
Oct 20, 2023 0.0600 0.0600 0.0600 0.0600 9,000 +0.00(+0.00%)
Oct 19, 2023 0.0600 0.0600 0.0600 0.0600 12,000 -0.01(-7.69%)
Oct 18, 2023 0.0650 0.0650 0.0650 0.0650 28,000 +0.01(+8.33%)
Oct 17, 2023 0.0600 0.0600 0.0600 0.0600 10,150 -0.01(-7.69%)
Oct 13, 2023 0.0650 0 +0.01(+8.33%)
Oct 12, 2023 0.0700 0.0750 0.0600 0.0600 360,554 -0.01(-7.69%)
Oct 11, 2023 0.0650 0.0650 0.0600 0.0650 37,000 +0.01(+18.18%)
Oct 10, 2023 0.0700 0.0700 0.0550 0.0550 77,890 -0.00(-8.33%)
Oct 05, 2023 0.0600 0 +0.00(+0.00%)
Sep 26, 2023 0.0600 0 -0.01(-7.69%)
Sep 25, 2023 0.0650 0.0650 0.0650 0.0650 1,000 +0.01(+8.33%)
Sep 22, 2023 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Sep 20, 2023 0.0600 0 -0.01(-7.69%)
Sep 18, 2023 0.0650 0 +0.00(+0.00%)
Sep 15, 2023 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
Sep 14, 2023 0.0700 0.0700 0.0650 0.0650 208,428 -0.01(-13.33%)
Sep 13, 2023 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
Sep 12, 2023 0.0750 0.0750 0.0750 0.0750 38,200 +0.00(+7.14%)
Sep 11, 2023 0.0700 0.0700 0.0700 0.0700 1,003 -0.00(-6.67%)
Sep 08, 2023 0.0700 0.0750 0.0650 0.0750 45,000 +0.00(+7.14%)
Sep 07, 2023 0.0700 0.0700 0.0700 0.0700 22,003 +0.01(+7.69%)
Sep 06, 2023 0.0650 0.0650 0.0650 0.0650 1,000 -0.01(-7.14%)
Sep 05, 2023 0.0700 0.0700 0.0700 0.0700 20,024 +0.00(+0.00%)
Sep 01, 2023 0.0700 0 +0.01(+7.69%)
Aug 28, 2023 0.0650 0 -0.01(-7.14%)
Aug 25, 2023 0.0700 0.0700 0.0700 0.0700 3,806 +0.00(+0.00%)
Aug 24, 2023 0.0700 0.0700 0.0700 0.0700 35,738 +0.00(+0.00%)
Aug 22, 2023 0.0700 0 -0.01(-12.50%)
Aug 21, 2023 0.0800 0.0800 0.0800 0.0800 1,020 +0.01(+6.67%)
Aug 17, 2023 0.0750 0 +0.00(+0.00%)
Aug 16, 2023 0.0800 0.0800 0.0750 0.0750 69,000 -0.01(-6.25%)
Aug 15, 2023 0.0800 0.0800 0.0800 0.0800 10,000 -0.01(-5.88%)
Aug 11, 2023 0.0850 0 +0.00(+0.00%)
Aug 10, 2023 0.0850 0.0900 0.0750 0.0850 114,500 +0.00(+0.00%)
Aug 09, 2023 0.0850 0.0900 0.0850 0.0850 154,000 +0.00(+0.00%)
Aug 08, 2023 0.0800 0.0850 0.0800 0.0850 171,850 +0.01(+21.43%)
Aug 04, 2023 0.0700 0 -0.00(-6.67%)
Aug 03, 2023 0.0700 0.0750 0.0700 0.0750 157,607 -0.01(-6.25%)
Aug 02, 2023 0.0800 0.0800 0.0800 0.0800 4,500 -0.01(-5.88%)
Aug 01, 2023 0.0850 0.0850 0.0850 0.0850 29,200 -0.00(-5.56%)
Jul 31, 2023 0.0850 0.0900 0.0850 0.0900 40,000 +0.00(+5.88%)
Jul 28, 2023 0.0850 0.0850 0.0850 0.0850 3,000 -0.00(-5.56%)
Jul 27, 2023 0.0900 0.0900 0.0900 0.0900 10,050 +0.00(+5.88%)
Jul 26, 2023 0.0850 0.0850 0.0850 0.0850 73,500 +0.00(+0.00%)
Jul 24, 2023 0.0850 0 +0.00(+0.00%)
Jul 21, 2023 0.0850 0.0850 0.0850 0.0850 102,000 +0.00(+0.00%)
Jul 20, 2023 0.0800 0.0850 0.0800 0.0850 214,963 +0.01(+6.25%)
Jul 19, 2023 0.0800 0.0800 0.0750 0.0800 511,000 +0.00(+0.00%)
Jul 18, 2023 0.0800 0.0800 0.0800 0.0800 110,000 +0.00(+0.00%)
Jul 17, 2023 0.0750 0.0800 0.0700 0.0800 22,010 +0.01(+6.67%)
Jul 13, 2023 0.0750 0 +0.00(+0.00%)
Jul 12, 2023 0.0700 0.0800 0.0650 0.0750 596,769 +0.00(+7.14%)
Jul 11, 2023 0.0700 0.0700 0.0700 0.0700 96,400 -0.00(-6.67%)
Jul 07, 2023 0.0750 1 +0.00(+0.00%)
Jul 06, 2023 0.0750 0.0750 0.0750 0.0750 3,810 +0.00(+0.00%)
Jul 05, 2023 0.0800 0.0800 0.0750 0.0750 135,437 -0.01(-6.25%)
Jul 04, 2023 0.0800 0.0800 0.0800 0.0800 10,304 -0.01(-15.79%)
Jun 30, 2023 0.0950 0 +0.02(+35.71%)
Jun 29, 2023 0.0700 0.0700 0.0700 0.0700 5,006 -0.00(-6.67%)
Jun 28, 2023 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Jun 27, 2023 0.0750 0.0750 0.0700 0.0750 46,080 -0.01(-6.25%)
Jun 26, 2023 0.0800 0.0800 0.0800 0.0800 2,000 +0.00(+0.00%)
Jun 23, 2023 0.0800 0.0800 0.0800 0.0800 27,591 +0.00(+0.00%)
Jun 22, 2023 0.0750 0.0800 0.0750 0.0800 60,016 +0.01(+6.67%)
Jun 21, 2023 0.0750 0.0750 0.0750 0.0750 22,300 +0.00(+7.14%)
Jun 20, 2023 0.0750 0.0800 0.0700 0.0700 124,000 -0.00(-6.67%)
Jun 16, 2023 0.0750 0.0750 1,436 -0.01(-6.25%)
Jun 15, 2023 0.0650 0.0800 0.0650 0.0800 426,000 -0.06(-44.83%)
May 08, 2023 0.1400 0.1450 0.1400 0.1450 73,300 +0.00(+0.00%)
May 05, 2023 0.1450 0.1450 0.1400 0.1450 67,355 -0.01(-3.33%)
May 04, 2023 0.1300 0.1500 0.1250 0.1500 129,340 +0.01(+11.11%)
May 03, 2023 0.1300 0.1350 0.1250 0.1350 94,127 -0.01(-10.00%)
May 02, 2023 0.1500 0.1500 0.1400 0.1500 241,093 +0.01(+11.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.